Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.261 | 6.286 | 6.238 | 6.266 | 46,081 | +0.03(+0.45%) |
May 29, 2003 | 6.210 | 6.261 | 6.199 | 6.238 | 33,584 | +0.05(+0.83%) |
May 28, 2003 | 6.146 | 6.212 | 6.146 | 6.187 | 37,099 | +0.06(+1.05%) |
May 27, 2003 | 6.094 | 6.143 | 6.056 | 6.123 | 36,708 | +0.03(+0.55%) |
May 23, 2003 | 5.941 | 6.089 | 5.933 | 6.089 | 53,110 | +0.17(+2.90%) |
May 22, 2003 | 5.915 | 5.941 | 5.826 | 5.918 | 57,797 | +0.02(+0.26%) |
May 21, 2003 | 5.838 | 5.902 | 5.826 | 5.902 | 59,359 | +0.07(+1.19%) |
May 20, 2003 | 5.838 | 5.882 | 5.826 | 5.833 | 24,212 | -0.03(-0.44%) |
May 19, 2003 | 5.800 | 5.877 | 5.774 | 5.859 | 32,022 | +0.02(+0.35%) |
May 16, 2003 | 5.928 | 5.933 | 5.826 | 5.838 | 41,004 | -0.06(-1.08%) |
May 15, 2003 | 5.851 | 5.902 | 5.826 | 5.902 | 41,004 | +0.07(+1.19%) |
May 14, 2003 | 5.915 | 5.923 | 5.736 | 5.833 | 53,891 | -0.21(-3.47%) |
May 13, 2003 | 6.038 | 6.082 | 6.030 | 6.043 | 55,844 | +0.01(+0.08%) |
May 12, 2003 | 6.018 | 6.082 | 5.992 | 6.038 | 57,406 | +0.02(+0.34%) |
May 09, 2003 | 5.966 | 6.018 | 5.966 | 6.018 | 31,632 | +0.08(+1.29%) |
May 08, 2003 | 5.877 | 5.941 | 5.813 | 5.941 | 35,927 | +0.09(+1.62%) |
May 07, 2003 | 5.849 | 5.877 | 5.823 | 5.846 | 50,377 | -0.01(-0.22%) |
May 06, 2003 | 5.877 | 5.892 | 5.851 | 5.859 | 27,336 | -0.01(-0.09%) |
May 05, 2003 | 5.902 | 5.915 | 5.864 | 5.864 | 64,435 | -0.03(-0.43%) |
May 02, 2003 | 5.851 | 5.928 | 5.843 | 5.890 | 28,508 | +0.05(+0.79%) |
May 01, 2003 | 5.846 | 5.856 | 5.838 | 5.843 | 14,839 | +0.00(+0.04%) |
Apr 30, 2003 | 5.851 | 5.928 | 5.838 | 5.841 | 53,891 | +0.03(+0.48%) |
Apr 29, 2003 | 5.890 | 5.915 | 5.813 | 5.813 | 23,431 | -0.08(-1.30%) |
Apr 28, 2003 | 5.877 | 5.902 | 5.861 | 5.890 | 24,602 | +0.01(+0.22%) |
Apr 25, 2003 | 5.951 | 5.954 | 5.877 | 5.877 | 17,963 | -0.09(-1.46%) |
Apr 24, 2003 | 5.941 | 5.974 | 5.941 | 5.964 | 16,011 | +0.02(+0.39%) |
Apr 23, 2003 | 5.859 | 5.992 | 5.859 | 5.941 | 45,300 | +0.04(+0.61%) |
Apr 22, 2003 | 5.877 | 5.915 | 5.877 | 5.905 | 24,212 | +0.03(+0.48%) |
Apr 21, 2003 | 5.813 | 5.890 | 5.813 | 5.877 | 32,022 | +0.08(+1.37%) |
Apr 17, 2003 | 5.800 | 5.813 | 5.749 | 5.797 | 16,401 | -0.00(-0.04%) |
Apr 16, 2003 | 5.736 | 5.805 | 5.736 | 5.800 | 33,194 | +0.08(+1.34%) |
Apr 15, 2003 | 5.633 | 5.736 | 5.608 | 5.723 | 17,573 | +0.06(+1.13%) |
Apr 14, 2003 | 5.595 | 5.669 | 5.582 | 5.659 | 44,909 | +0.03(+0.50%) |
Apr 11, 2003 | 5.495 | 5.631 | 5.485 | 5.631 | 82,399 | +0.14(+2.52%) |
Apr 10, 2003 | 5.621 | 5.631 | 5.485 | 5.493 | 25,383 | -0.10(-1.83%) |
Apr 09, 2003 | 5.518 | 5.595 | 5.518 | 5.595 | 16,792 | +0.10(+1.77%) |
Apr 08, 2003 | 5.342 | 5.518 | 5.342 | 5.498 | 24,602 | +0.16(+3.07%) |
Apr 07, 2003 | 5.221 | 5.334 | 5.198 | 5.334 | 27,336 | +0.08(+1.61%) |
Apr 04, 2003 | 5.249 | 5.285 | 5.226 | 5.249 | 37,099 | +0.02(+0.34%) |
Apr 03, 2003 | 5.288 | 5.295 | 5.203 | 5.231 | 28,117 | -0.06(-1.07%) |
Apr 02, 2003 | 5.275 | 5.288 | 5.239 | 5.288 | 28,508 | +0.05(+0.98%) |
Apr 01, 2003 | 5.313 | 5.360 | 5.198 | 5.237 | 94,506 | -0.04(-0.68%) |
Mar 31, 2003 | 5.252 | 5.339 | 5.249 | 5.272 | 71,074 | -0.04(-0.82%) |
Mar 28, 2003 | 5.326 | 5.339 | 5.249 | 5.316 | 19,135 | +0.02(+0.29%) |
Mar 27, 2003 | 5.313 | 5.336 | 5.211 | 5.301 | 88,257 | -0.06(-1.15%) |
Mar 26, 2003 | 5.365 | 5.390 | 5.352 | 5.362 | 35,537 | -0.00(-0.05%) |
Mar 25, 2003 | 5.424 | 5.470 | 5.352 | 5.365 | 42,176 | -0.09(-1.64%) |
Mar 24, 2003 | 5.429 | 5.459 | 5.403 | 5.454 | 34,365 | +0.06(+1.19%) |
Mar 21, 2003 | 5.429 | 5.434 | 5.377 | 5.390 | 48,034 | -0.03(-0.47%) |
Mar 20, 2003 | 5.377 | 5.416 | 5.372 | 5.416 | 23,821 | +0.04(+0.71%) |
Mar 19, 2003 | 5.237 | 5.377 | 5.237 | 5.377 | 72,636 | +0.04(+0.72%) |
Mar 18, 2003 | 5.377 | 5.403 | 5.262 | 5.339 | 112,469 | -0.08(-1.42%) |
Mar 17, 2003 | 5.580 | 5.580 | 5.416 | 5.416 | 53,110 | -0.19(-3.34%) |
Mar 14, 2003 | 5.569 | 5.623 | 5.544 | 5.603 | 17,182 | +0.04(+0.74%) |
Mar 13, 2003 | 5.621 | 5.633 | 5.557 | 5.562 | 20,307 | -0.07(-1.32%) |
Mar 12, 2003 | 5.787 | 5.795 | 5.621 | 5.636 | 45,690 | -0.19(-3.25%) |
Mar 11, 2003 | 5.864 | 5.864 | 5.787 | 5.826 | 21,478 | -0.04(-0.66%) |
Mar 10, 2003 | 5.867 | 5.867 | 5.813 | 5.864 | 22,259 | -0.00(-0.04%) |
Mar 07, 2003 | 5.969 | 5.969 | 5.749 | 5.867 | 87,476 | -0.12(-1.93%) |
Mar 06, 2003 | 5.948 | 5.992 | 5.948 | 5.982 | 16,011 | +0.03(+0.56%) |
Mar 05, 2003 | 6.030 | 6.038 | 5.941 | 5.948 | 24,602 | -0.14(-2.35%) |
Mar 04, 2003 | 5.992 | 6.094 | 5.992 | 6.092 | 18,744 | +0.07(+1.23%) |